Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 48,00 | 48,00 | 48,00 | 48,00 | 48,00 | - |
06 may 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 47,60 | - |
03 may 2024 | 47,45 | 47,45 | 47,45 | 47,45 | 47,45 | - |
02 may 2024 | 47,00 | 47,00 | 47,00 | 47,00 | 47,00 | - |
30 abr 2024 | 47,55 | 47,55 | 47,55 | 47,55 | 47,55 | - |
29 abr 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 47,80 | - |
26 abr 2024 | 48,15 | 48,15 | 48,15 | 48,15 | 48,15 | - |
25 abr 2024 | 47,95 | 47,95 | 47,95 | 47,95 | 47,95 | - |
24 abr 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 48,20 | - |
23 abr 2024 | 48,30 | 48,30 | 48,30 | 48,30 | 48,30 | - |
22 abr 2024 | 48,00 | 48,00 | 48,00 | 48,00 | 48,00 | - |
19 abr 2024 | 47,50 | 47,50 | 47,50 | 47,50 | 47,50 | - |
18 abr 2024 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | - |
17 abr 2024 | 46,55 | 46,55 | 46,55 | 46,55 | 46,55 | - |
16 abr 2024 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
15 abr 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 47,20 | - |
12 abr 2024 | 47,50 | 47,50 | 47,50 | 47,50 | 47,50 | - |
11 abr 2024 | 46,90 | 46,90 | 46,90 | 46,90 | 46,90 | - |
10 abr 2024 | 47,25 | 47,25 | 47,25 | 47,25 | 47,25 | - |
09 abr 2024 | 47,05 | 47,05 | 47,05 | 47,05 | 47,05 | - |
08 abr 2024 | 47,65 | 47,65 | 47,65 | 47,65 | 47,65 | - |
05 abr 2024 | 47,45 | 47,45 | 47,45 | 47,45 | 47,45 | - |
04 abr 2024 | 47,75 | 47,75 | 47,75 | 47,75 | 47,75 | - |
03 abr 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 47,60 | - |
02 abr 2024 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | - |
28 mar 2024 | 48,75 | 48,75 | 48,75 | 48,75 | 48,75 | - |
27 mar 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 48,20 | - |
26 mar 2024 | 47,95 | 47,95 | 47,95 | 47,95 | 47,95 | - |
25 mar 2024 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
22 mar 2024 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
21 mar 2024 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | - |
20 mar 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 47,20 | - |
19 mar 2024 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
18 mar 2024 | 46,85 | 46,85 | 46,85 | 46,85 | 46,85 | - |
15 mar 2024 | 47,70 | 47,70 | 47,70 | 47,70 | 47,70 | - |
14 mar 2024 | 48,10 | 48,10 | 48,10 | 48,10 | 48,10 | - |
13 mar 2024 | 48,35 | 48,35 | 48,35 | 48,35 | 48,35 | - |
12 mar 2024 | 48,55 | 48,55 | 48,55 | 48,55 | 48,55 | - |
11 mar 2024 | 47,95 | 47,95 | 47,95 | 47,95 | 47,95 | - |
08 mar 2024 | 48,75 | 48,75 | 48,75 | 48,75 | 48,75 | - |
07 mar 2024 | 49,00 | 49,00 | 49,00 | 49,00 | 49,00 | - |
06 mar 2024 | 48,85 | 48,85 | 48,85 | 48,85 | 48,85 | - |
05 mar 2024 | 48,05 | 48,05 | 48,05 | 48,05 | 48,05 | - |
04 mar 2024 | 47,95 | 47,95 | 47,95 | 47,95 | 47,95 | - |
01 mar 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 47,80 | - |
29 feb 2024 | 48,10 | 48,10 | 48,10 | 48,10 | 48,10 | - |
28 feb 2024 | 48,30 | 48,30 | 48,30 | 48,30 | 48,30 | - |
27 feb 2024 | 47,40 | 47,40 | 47,40 | 47,40 | 47,40 | - |
26 feb 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 48,20 | - |
23 feb 2024 | 48,30 | 48,30 | 48,30 | 48,30 | 48,30 | - |
22 feb 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 48,20 | - |
21 feb 2024 | 47,25 | 47,25 | 47,25 | 47,25 | 47,25 | - |
20 feb 2024 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
19 feb 2024 | 46,80 | 46,80 | 46,80 | 46,80 | 46,80 | - |
16 feb 2024 | 47,00 | 47,00 | 47,00 | 47,00 | 47,00 | - |
15 feb 2024 | 47,95 | 47,95 | 47,95 | 47,95 | 47,95 | - |
14 feb 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 47,60 | - |
13 feb 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 47,60 | - |
12 feb 2024 | 48,00 | 48,00 | 48,00 | 48,00 | 48,00 | - |
09 feb 2024 | 48,65 | 48,65 | 48,65 | 48,65 | 48,65 | - |
08 feb 2024 | 48,25 | 48,25 | 48,25 | 48,25 | 48,25 | - |
07 feb 2024 | 48,05 | 48,05 | 48,05 | 48,05 | 48,05 | - |
06 feb 2024 | 48,65 | 48,65 | 48,65 | 48,65 | 48,65 | - |
05 feb 2024 | 49,15 | 49,15 | 49,15 | 49,15 | 49,15 | - |
02 feb 2024 | 48,35 | 48,35 | 48,35 | 48,35 | 48,35 | - |
01 feb 2024 | 48,00 | 48,00 | 48,00 | 48,00 | 48,00 | - |
31 ene 2024 | 47,35 | 47,35 | 47,35 | 47,35 | 47,35 | - |
30 ene 2024 | 47,70 | 47,70 | 47,70 | 47,70 | 47,70 | - |
29 ene 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 48,40 | - |
26 ene 2024 | 48,25 | 48,25 | 48,25 | 48,25 | 48,25 | - |
25 ene 2024 | 48,00 | 48,00 | 48,00 | 48,00 | 48,00 | - |
24 ene 2024 | 47,45 | 47,45 | 47,45 | 47,45 | 47,45 | - |
23 ene 2024 | 47,65 | 47,65 | 47,65 | 47,65 | 47,65 | - |
22 ene 2024 | 48,60 | 48,60 | 48,60 | 48,60 | 48,60 | - |
19 ene 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 48,40 | - |
18 ene 2024 | 49,80 | 49,80 | 49,80 | 49,80 | 49,80 | - |
17 ene 2024 | 49,60 | 49,60 | 49,60 | 49,60 | 49,60 | - |
16 ene 2024 | 48,80 | 48,80 | 48,80 | 48,80 | 48,80 | - |
15 ene 2024 | 49,20 | 49,20 | 49,20 | 49,20 | 49,20 | - |
12 ene 2024 | 49,20 | 49,20 | 49,20 | 49,20 | 49,20 | - |
11 ene 2024 | 49,20 | 49,20 | 49,20 | 49,20 | 49,20 | - |
10 ene 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 48,40 | - |
09 ene 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 48,20 | - |
08 ene 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 47,80 | - |
05 ene 2024 | 48,05 | 48,05 | 48,05 | 48,05 | 48,05 | - |
04 ene 2024 | 47,65 | 47,65 | 47,65 | 47,65 | 47,65 | - |
03 ene 2024 | 48,15 | 48,15 | 48,15 | 48,15 | 48,15 | - |
02 ene 2024 | 47,65 | 47,65 | 47,65 | 47,65 | 47,65 | - |
29 dic 2023 | 47,80 | 47,85 | 47,80 | 47,85 | 47,85 | - |
28 dic 2023 | 48,00 | 48,00 | 48,00 | 48,00 | 48,00 | - |
27 dic 2023 | 47,40 | 47,40 | 47,40 | 47,40 | 47,40 | - |
22 dic 2023 | 47,55 | 47,55 | 47,55 | 47,55 | 47,55 | - |
21 dic 2023 | 47,50 | 47,50 | 47,50 | 47,50 | 47,50 | - |
20 dic 2023 | 47,80 | 47,80 | 47,80 | 47,80 | 47,80 | - |
19 dic 2023 | 47,40 | 47,40 | 47,40 | 47,40 | 47,40 | - |
18 dic 2023 | 48,60 | 48,60 | 48,60 | 48,60 | 48,60 | - |
15 dic 2023 | 48,50 | 48,50 | 48,50 | 48,50 | 48,50 | - |
14 dic 2023 | 49,30 | 49,30 | 49,30 | 49,30 | 49,30 | - |
13 dic 2023 | 48,40 | 48,40 | 48,40 | 48,40 | 48,40 | - |
12 dic 2023 | 49,05 | 49,05 | 49,05 | 49,05 | 49,05 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |